Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2995
CLOSE 24.2841

Low

LOW 20.78

High

HIGH 27
DATEOPENHIGHLOWCLOSE
01/02/199621.3821.3820.8821.06
01/03/199621.3122.0321.3121.91
01/04/199621.8822.0621.6921.69
01/05/199621.5921.8821.4421.69
01/08/199621.7221.9721.6921.97
01/09/199622.2222.5622.0622.09
01/10/199621.9121.9420.7821.38
01/11/199621.3821.3820.7820.94
01/12/199621.2221.6621.1621.44
01/15/199621.4121.7221.3421.63
01/16/199621.6921.8121.5621.69
01/17/199621.6921.9721.5921.84
01/18/199621.8121.8421.5621.69
01/19/199621.6621.7221.4721.59
01/22/199621.6621.9121.5321.69
01/23/199621.6921.9721.6321.94
01/24/199622.523.4422.3123.44
01/25/199623.3123.6922.6323.25
01/26/199623.1323.4422.9423.31
01/29/199623.3423.8123.3423.56
01/30/199623.4424.0923.3824.09
01/31/199624.0324.1323.9124
02/01/199624.0624.0623.5623.59
02/02/199623.5924.3823.5923.97
02/05/199623.7524.5323.7524.47
02/06/199624.4724.5624.1624.28
02/07/199624.1924.2523.9724.25
02/08/199624.2824.7824.2824.69
02/09/199624.7225.0924.6324.78
02/12/199624.7824.8424.5924.72
02/13/199624.6924.9124.6924.75
02/14/199624.7524.7524.3424.41
02/15/199624.1924.3123.7223.78
02/16/199623.8123.8823.4723.53
02/20/199623.2523.4123.0923.16
02/21/199623.1923.8423.1923.72
02/22/199623.7524.0623.7223.78
02/23/199623.8423.9723.3823.38
02/26/199623.4123.7223.3823.44
02/27/199623.523.7223.2823.38
02/28/199623.5624.0923.4723.47
02/29/199623.2223.9723.2223.38
03/01/199623.5624.0623.4124
03/04/19962424.4123.8824.19
03/05/199624.0324.1623.9124.06
03/06/199624.2224.4423.9423.97
03/07/199623.9724.5623.9424.56
03/08/199624.2224.2522.7523.75
03/11/199623.6323.8423.2823.81
03/12/199623.6623.7223.2523.53
03/13/199623.5623.5923.1323.22
03/14/199623.523.6623.1323.16
03/15/199623.1923.6623.1623.5
03/18/199623.7523.9423.4423.59
03/19/199623.7523.8122.9723.13
03/20/199623.2823.523.1323.44
03/21/199623.4423.7823.3423.53
03/22/199623.6323.8123.3823.63
03/25/199623.8123.8823.4123.41
03/26/199623.3823.8123.3423.66
03/27/199623.6923.6923.2823.28
03/28/199623.2223.342323.19
03/29/199623.3423.442323.06
04/01/199623.2823.3823.1923.31
04/02/199623.4123.8123.2523.81
04/03/199623.7223.7223.4723.53
04/04/199623.6623.6923.5623.66
04/08/19962323.2222.5923.03
04/09/199623.2523.2822.6322.81
04/10/199622.7522.8121.9722.06
04/11/199622.1322.2221.4121.88
04/12/19962222.4421.9722.16
04/15/199622.2522.5622.1322.44
04/16/199622.4722.9422.4422.78
04/17/199622.8122.8822.5622.66
04/18/199622.692322.6622.91
04/19/199622.912322.6922.72
04/22/199622.8422.9722.1622.5
04/23/199622.6322.8422.5622.63
04/24/199622.6622.662222.44
04/25/199622.4422.7822.2522.53
04/26/199622.6922.9722.5322.66
04/29/199622.6623.0622.6322.97
04/30/199622.9423.1622.7523.13
05/01/19962323.442323.19
05/02/199623.0323.0622.3822.38
05/03/199622.6322.9122.1622.38
05/06/199622.522.5922.1922.44
05/07/199622.4422.5322.2522.44
05/08/199622.3122.9722.0922.97
05/09/199622.9122.9422.6322.72
05/10/199622.8823.0322.6922.91
05/13/199622.9723.1622.7823.16
05/14/199623.1623.3123.0323.13
05/15/199623.1923.5923.1623.47
05/16/199623.3823.9423.3823.56
05/17/199623.6923.7523.4423.72
05/20/199623.8123.9723.6323.81
05/21/199623.8423.9723.7523.91
05/22/199623.8824.2823.8424.25
05/23/199624.2824.4123.9424.13
05/24/199624.2224.4724.1624.41
05/28/199624.524.562424.34
05/29/199624.4724.4723.9124.06
05/30/199624.0624.5923.8824.44
05/31/199624.4424.5924.2824.34
06/03/199624.2524.4124.1924.25
06/04/199624.4424.6324.4124.56
06/05/199624.6324.8124.4724.81
06/06/199624.9424.9424.5624.56
06/07/199624.0924.7524.0624.66
06/10/199624.7824.9424.6924.84
06/11/19962525.0924.8825
06/12/199625.1925.3824.8125
06/13/1996252524.4424.44
06/14/199624.4424.6324.2524.5
06/17/199624.6924.7524.1324.38
06/18/199624.2524.3123.8823.94
06/19/19962424.1323.9424
06/20/199624.0624.1923.7523.94
06/21/199624.0624.0623.8124.06
06/24/199624.0624.3823.9424.19
06/25/199624.3824.6924.3124.69
06/26/199624.6324.6924.5624.69
06/27/199624.5624.7524.1324.56
06/28/199624.6924.8824.5624.75
07/01/199624.8824.8824.6924.81
07/02/199624.942524.6324.88
07/03/199624.8824.8824.5624.69
07/05/199624.3824.7524.1924.19
07/08/199624.1324.3823.9424
07/09/199624.1324.1323.6323.63
07/10/199623.752423.3824
07/11/199624.1324.3823.524
07/12/1996242423.3123.59
07/15/199623.523.6322.7523
07/16/199622.8824.2522.0624.13
07/17/199624.4424.4423.7523.75
07/18/199624.0624.6323.8124.56
07/19/199624.5624.6924.3824.69
07/22/199624.3824.5623.8124.44
07/23/199624.524.523.5623.69
07/24/199623.2524.1322.7523.75
07/25/199623.942423.4423.69
07/26/199623.9424.0623.5624.06
07/29/19962424.0623.7523.81
07/30/19962424.1323.6324.13
07/31/199624.0624.1923.8123.88
08/01/199623.8824.6923.8824.56
08/02/199624.7525.1324.7524.81
08/05/199625.0625.382525.19
08/06/199625.1925.252525.25
08/07/199625.3125.7525.0625.75
08/08/199625.8125.8125.4425.63
08/09/199625.7525.8125.525.63
08/12/199625.5626.3125.3826.31
08/13/199626.1926.5626.0626.25
08/14/199626.3826.5626.2526.56
08/15/199626.5626.6926.3826.56
08/16/199626.2526.3125.7525.81
08/19/199626.0626.442626.06
08/20/199626.0626.1925.8125.88
08/21/199625.9426.1325.6925.94
08/22/199625.9426.0625.526
08/23/199626.1326.1925.4425.56
08/26/199625.525.525.1325.25
08/27/199625.2525.525.2525.44
08/28/199625.3825.3825.1925.19
08/29/199625.1325.1924.8124.94
08/30/1996252524.3124.63
09/03/199624.3124.8124.1324.56
09/04/199624.4424.6324.3124.56
09/05/199624.3824.8124.1924.25
09/06/199624.3824.9424.1924.88
09/09/19962525.1324.8824.94
09/10/199625.1925.2524.6324.69
09/11/199624.7524.8824.524.63
09/12/199624.752524.4424.63
09/13/199625.0625.2524.8825
09/16/199625.1925.4425.0625.06
09/17/199625.1325.1924.8125
09/18/19962525.0624.7524.81
09/19/199624.6925.1924.5625
09/20/199625.1325.2525.0625.25
09/23/199625.1925.3825.0625.38
09/24/199625.3825.4425.0625.19
09/25/199625.3125.3825.0625.13
09/26/199625.3125.8125.1325.5
09/27/199625.7525.7525.4425.75
09/30/199625.8125.8825.525.63
10/01/199625.6325.6925.3125.56
10/02/199625.6925.7525.5625.63
10/03/199625.6925.6925.3825.5
10/04/199625.6326.1325.5625.94
10/07/199626.0626.1925.9426
10/08/199625.7526.1325.6925.94
10/09/1996262625.2525.63
10/10/199625.6325.6925.3825.44
10/11/199625.525.9425.4425.75
10/14/199625.7526.4425.7526.25
10/15/199626.1326.3125.525.63
10/16/199625.7525.7525.3125.63
10/17/199625.8126.3125.7526.19
10/18/19962626.1325.8825.94
10/21/1996262625.2525.38
10/22/199625.2525.3124.8124.88
10/23/199624.8825.0624.6324.88
10/24/199624.9425.1324.2524.31
10/25/199624.3124.5623.5623.63
10/28/19962424.1323.7523.81
10/29/19962424.523.9424.13
10/30/199624.1324.1923.9424
10/31/199624.1324.6924.0624.63
11/01/199624.8825.1324.4424.56
11/04/199624.7524.7524.4424.44
11/05/199624.525.3824.525
11/06/199625.2526.3125.1926.25
11/07/199626.1926.1925.7525.75
11/08/199625.8825.8825.525.75
11/11/199625.7525.9425.6925.75
11/12/199625.7525.7525.3825.44
11/13/199625.4425.7525.3825.44
11/14/199625.3825.525.1925.44
11/15/199625.525.6325.2525.38
11/18/199625.3825.525.2525.31
11/19/199625.5625.8125.4425.81
11/20/199625.7525.9425.5625.69
11/21/19962626.1925.8126.06
11/22/199626.0626.3825.8826.13
11/25/19962626.882626.88
11/26/199626.752726.6926.81
11/27/199626.9426.9426.7526.75
11/29/199626.6926.8126.5626.63
12/02/199626.5626.5626.3826.44
12/03/199626.4426.8825.7525.88
12/04/199625.7526.1325.6926
12/05/199626.1326.2525.7525.81
12/06/199625.0626.192525.88
12/09/19962626.1925.6326.19
12/10/199626.0626.52626.25
12/11/199625.7526.1325.5625.88
12/12/199625.8825.8825.1925.25
12/13/19962525.1924.8124.88
12/16/19962525.1924.2524.44
12/17/199624.1924.562424.31
12/18/199624.52524.4424.56
12/19/199624.9425.4424.8125.31
12/20/199626.1326.1324.8124.94
12/23/199625.0625.3124.8824.94
12/24/19962525.0624.9425
12/26/199624.8825.3824.8825.06
12/27/199625.1325.525.1325.25
12/30/199625.3125.8825.2525.56
12/31/199625.5625.6624.8824.88